5 DAY PERFORMANCE
+44.55%
1 MONTH PERFORMANCE
+14.89%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+41.26%
YEAR-TO-DATE PERFORMANCE
+3.71%
1 YEAR PERFORMANCE
+87.48%
Jefferies Financial Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.84 | $54.92 (-1.65%) | $56.20 | $54.72 | 1.58 M | $11.86 B |
| 03/11/2025 | $53.70 | $54.41 (1.32%) | $55.46 | $52.88 | 2.89 M | $11.74 B |
| 03/10/2025 | $54.62 | $53.60 (-1.87%) | $54.81 | $52.58 | 2.95 M | $11.57 B |
| 03/07/2025 | $56.94 | $56.25 (-1.21%) | $57.49 | $54.79 | 3.71 M | $12.14 B |
| 03/06/2025 | $59.17 | $57.75 (-2.4%) | $59.93 | $57.30 | 4.07 M | $12.46 B |
| 03/05/2025 | $60.72 | $60.86 (0.23%) | $61.17 | $59.85 | 1.99 M | $13.13 B |
| 03/04/2025 | $61.90 | $60.41 (-2.41%) | $62.27 | $58.52 | 3.11 M | $13.03 B |
| 03/03/2025 | $66.43 | $63.77 (-4%) | $66.85 | $63.70 | 1.44 M | $13.76 B |
| 02/28/2025 | $64.95 | $66.20 (1.92%) | $66.22 | $64.60 | 1.31 M | $14.28 B |
| 02/27/2025 | $66.39 | $64.86 (-2.3%) | $66.74 | $64.72 | 1.19 M | $13.99 B |
| 02/26/2025 | $64.88 | $65.77 (1.37%) | $66.47 | $64.62 | 1.33 M | $14.19 B |
| 02/25/2025 | $65.53 | $64.80 (-1.11%) | $65.65 | $63.58 | 2.18 M | $13.98 B |
| 02/24/2025 | $65.39 | $65.17 (-0.34%) | $65.90 | $63.53 | 2.18 M | $14.06 B |
| 02/21/2025 | $67.26 | $65.62 (-2.44%) | $67.48 | $64.97 | 2.07 M | $14.16 B |
| 02/20/2025 | $69.15 | $66.75 (-3.47%) | $69.39 | $66.10 | 2.15 M | $14.40 B |
| 02/19/2025 | $70.91 | $69.49 (-2%) | $71.24 | $69.10 | 1.59 M | $14.99 B |
| 02/18/2025 | $71.84 | $71.93 (0.13%) | $72.01 | $70.84 | 1.61 M | $15.52 B |
| 02/14/2025 | $70.80 | $71.48 (0.96%) | $72.20 | $70.19 | 1.11 M | $15.42 B |
| 02/13/2025 | $71.20 | $70.90 (-0.42%) | $71.49 | $70.28 | 1.01 M | $15.30 B |
| 02/12/2025 | $70.85 | $70.77 (-0.11%) | $71.12 | $69.33 | 2.01 M | $15.27 B |
| 02/11/2025 | $72.65 | $71.92 (-1%) | $72.92 | $71.29 | 1.61 M | $15.52 B |
| 02/10/2025 | $74.74 | $73.26 (-1.98%) | $74.74 | $72.93 | 1.16 M | $15.81 B |
| 02/07/2025 | $76.73 | $74.64 (-2.72%) | $77.11 | $74.50 | 993,124 | $16.10 B |
| 02/06/2025 | $76.26 | $76.49 (0.3%) | $76.93 | $75.37 | 1.49 M | $16.50 B |
| 02/05/2025 | $75.31 | $75.32 (0.01%) | $75.69 | $74.13 | 1.51 M | $16.25 B |
| 02/04/2025 | $74.52 | $74.73 (0.28%) | $75.71 | $73.63 | 1.72 M | $16.12 B |
| 02/03/2025 | $74.18 | $74.57 (0.53%) | $75.16 | $73.08 | 1.28 M | $16.09 B |
| 01/31/2025 | $77.49 | $76.89 (-0.77%) | $77.83 | $76.21 | 1.19 M | $16.59 B |
| 01/30/2025 | $76.99 | $77.14 (0.19%) | $77.79 | $76.46 | 1.17 M | $16.54 B |
| 01/29/2025 | $76.20 | $75.70 (-0.66%) | $77.71 | $75.68 | 1.17 M | $16.23 B |
| 01/28/2025 | $74.50 | $76.29 (2.4%) | $76.31 | $73.84 | 804,734 | $16.36 B |
| 01/27/2025 | $74.10 | $74.89 (1.07%) | $75.50 | $73.78 | 1.22 M | $16.06 B |
| 01/24/2025 | $75.61 | $76.16 (0.73%) | $76.46 | $75.34 | 1.00 M | $16.33 B |
| 01/23/2025 | $76.67 | $75.82 (-1.11%) | $77.00 | $75.62 | 1.02 M | $16.26 B |
| 01/22/2025 | $77.95 | $76.87 (-1.39%) | $78.06 | $76.45 | 1.11 M | $16.48 B |
| 01/21/2025 | $76.27 | $77.87 (2.1%) | $78.21 | $76.22 | 1.53 M | $16.70 B |
| 01/17/2025 | $75.44 | $75.75 (0.41%) | $76.13 | $74.95 | 1.64 M | $16.24 B |
| 01/16/2025 | $74.76 | $74.46 (-0.4%) | $76.05 | $74.41 | 1.24 M | $15.97 B |
| 01/15/2025 | $74.27 | $74.32 (0.07%) | $75.30 | $73.81 | 2.29 M | $15.94 B |
| 01/14/2025 | $72.00 | $71.52 (-0.67%) | $72.30 | $71.26 | 1.62 M | $15.34 B |
| 01/13/2025 | $70.68 | $70.88 (0.28%) | $71.42 | $69.44 | 3.06 M | $15.20 B |
| 01/10/2025 | $74.66 | $71.48 (-4.26%) | $74.66 | $70.14 | 5.24 M | $15.33 B |
| 01/08/2025 | $79.21 | $80.13 (1.16%) | $80.71 | $78.79 | 2.06 M | $17.18 B |
| 01/07/2025 | $81.44 | $79.58 (-2.28%) | $81.67 | $77.72 | 2.28 M | $17.07 B |
| 01/06/2025 | $81.82 | $81.31 (-0.62%) | $82.68 | $81.13 | 2.39 M | $17.44 B |
| 01/03/2025 | $79.34 | $81.00 (2.09%) | $81.31 | $79.02 | 1.49 M | $17.37 B |
| 01/02/2025 | $78.80 | $79.02 (0.28%) | $79.77 | $78.21 | 1.68 M | $16.95 B |
| 12/31/2024 | $79.00 | $78.40 (-0.76%) | $79.56 | $78.34 | 1.39 M | $16.81 B |
| 12/30/2024 | $78.00 | $78.87 (1.12%) | $79.43 | $77.57 | 1.31 M | $16.91 B |
| 12/27/2024 | $79.19 | $78.85 (-0.43%) | $79.95 | $78.02 | 1.09 M | $16.91 B |
| 12/26/2024 | $78.29 | $79.80 (1.93%) | $80.15 | $78.01 | 988,766 | $17.11 B |
| 12/24/2024 | $77.69 | $78.59 (1.16%) | $78.89 | $77.56 | 425,233 | $16.85 B |
| 12/23/2024 | $75.79 | $77.53 (2.3%) | $77.68 | $75.79 | 1.40 M | $16.63 B |
| 12/20/2024 | $74.61 | $76.22 (2.16%) | $77.02 | $74.29 | 3.52 M | $16.35 B |
| 12/19/2024 | $77.22 | $75.26 (-2.54%) | $78.71 | $75.05 | 1.93 M | $16.14 B |
| 12/18/2024 | $79.58 | $75.76 (-4.8%) | $80.11 | $75.65 | 2.35 M | $16.25 B |
| 12/17/2024 | $80.72 | $79.19 (-1.9%) | $80.73 | $78.81 | 1.50 M | $16.98 B |
| 12/16/2024 | $81.08 | $81.75 (0.83%) | $82.04 | $80.41 | 994,018 | $17.53 B |
| 12/13/2024 | $81.49 | $80.92 (-0.7%) | $81.92 | $80.43 | 1.15 M | $17.35 B |
| 12/12/2024 | $80.50 | $81.08 (0.72%) | $81.70 | $80.35 | 1.11 M | $17.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
